Talon Metals Corp. (TSX:TLO)
Canada · Delayed Price · Currency is CAD 5.59
-0.38 (-6.37%)
Jun 10, 2026, 4:00 PM EST
Talon Metals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 5.90 | 5.93 | 5.58 | 5.59 | 5.59 | -6.37% | 598,129 |
| Jun 9, 2026 | 6.23 | 6.32 | 5.75 | 5.97 | 5.97 | -2.61% | 737,425 |
| Jun 8, 2026 | 6.29 | 6.38 | 6.11 | 6.13 | 6.13 | -0.81% | 513,371 |
| Jun 5, 2026 | 6.39 | 6.66 | 6.12 | 6.18 | 6.18 | -8.31% | 721,750 |
| Jun 4, 2026 | 6.52 | 6.86 | 6.47 | 6.74 | 6.74 | 3.53% | 426,026 |
| Jun 3, 2026 | 6.90 | 7.00 | 6.48 | 6.51 | 6.51 | -6.33% | 500,778 |
| Jun 2, 2026 | 6.97 | 7.09 | 6.73 | 6.95 | 6.95 | 0.43% | 459,864 |
| Jun 1, 2026 | 6.79 | 7.03 | 6.75 | 6.92 | 6.92 | 1.17% | 342,812 |
| May 29, 2026 | 6.71 | 7.01 | 6.71 | 6.84 | 6.84 | 1.18% | 2,908,362 |
| May 28, 2026 | 6.27 | 6.80 | 6.27 | 6.76 | 6.76 | 5.79% | 694,236 |
| May 27, 2026 | 6.25 | 6.47 | 6.25 | 6.39 | 6.39 | -0.16% | 370,098 |
| May 26, 2026 | 6.59 | 6.69 | 6.34 | 6.40 | 6.40 | -4.76% | 442,281 |
| May 25, 2026 | 6.70 | 6.92 | 6.70 | 6.72 | 6.72 | 1.51% | 277,965 |
| May 22, 2026 | 6.28 | 6.62 | 6.26 | 6.62 | 6.62 | 5.92% | 824,009 |
| May 21, 2026 | 6.36 | 6.40 | 6.18 | 6.25 | 6.25 | -3.40% | 660,789 |
| May 20, 2026 | 6.21 | 6.50 | 6.09 | 6.47 | 6.47 | 5.20% | 1,094,016 |
| May 19, 2026 | 6.70 | 6.70 | 6.15 | 6.15 | 6.15 | -5.82% | 862,926 |
| May 15, 2026 | 6.71 | 6.79 | 6.38 | 6.53 | 6.53 | -6.58% | 688,224 |
| May 14, 2026 | 7.36 | 7.60 | 6.90 | 6.99 | 6.99 | -4.90% | 455,401 |
| May 13, 2026 | 7.62 | 7.72 | 7.35 | 7.35 | 7.35 | -3.42% | 414,807 |
| May 12, 2026 | 7.41 | 7.67 | 7.24 | 7.61 | 7.61 | 1.20% | 463,463 |
| May 11, 2026 | 7.45 | 7.67 | 7.38 | 7.52 | 7.52 | 1.62% | 1,032,965 |
| May 8, 2026 | 7.20 | 7.46 | 7.12 | 7.40 | 7.40 | 4.52% | 297,558 |
| May 7, 2026 | 7.40 | 7.53 | 7.06 | 7.08 | 7.08 | -3.01% | 509,093 |
| May 6, 2026 | 7.13 | 7.60 | 7.13 | 7.30 | 7.30 | 4.73% | 835,893 |
| May 5, 2026 | 6.97 | 7.05 | 6.61 | 6.97 | 6.97 | 1.31% | 1,010,004 |
| May 4, 2026 | 7.00 | 7.23 | 6.78 | 6.88 | 6.88 | -1.71% | 711,389 |
| May 1, 2026 | 7.37 | 7.39 | 6.61 | 7.00 | 7.00 | -5.15% | 1,637,845 |
| Apr 30, 2026 | 7.86 | 7.90 | 7.35 | 7.38 | 7.38 | -4.77% | 768,228 |
| Apr 29, 2026 | 7.97 | 8.06 | 7.75 | 7.75 | 7.75 | -3.00% | 330,517 |
| Apr 28, 2026 | 8.00 | 8.34 | 7.90 | 7.99 | 7.99 | -0.75% | 798,858 |
| Apr 27, 2026 | 8.20 | 8.20 | 7.84 | 8.05 | 8.05 | -0.25% | 670,144 |
| Apr 24, 2026 | 8.34 | 8.34 | 8.04 | 8.07 | 8.07 | -1.82% | 473,307 |
| Apr 23, 2026 | 8.78 | 8.80 | 8.10 | 8.22 | 8.22 | -6.38% | 1,070,285 |
| Apr 22, 2026 | 8.68 | 8.88 | 8.59 | 8.78 | 8.78 | 3.42% | 654,256 |
| Apr 21, 2026 | 8.99 | 9.15 | 8.45 | 8.49 | 8.49 | -5.67% | 954,005 |
| Apr 20, 2026 | 8.48 | 9.00 | 8.32 | 9.00 | 9.00 | 5.51% | 748,358 |
| Apr 17, 2026 | 8.99 | 8.99 | 8.50 | 8.53 | 8.53 | -4.69% | 711,589 |
| Apr 16, 2026 | 8.64 | 8.95 | 8.34 | 8.95 | 8.95 | 3.59% | 1,010,040 |
| Apr 15, 2026 | 8.35 | 9.25 | 8.35 | 8.64 | 8.64 | 2.86% | 1,910,727 |
| Apr 14, 2026 | 7.30 | 8.42 | 7.30 | 8.40 | 8.40 | 15.70% | 909,282 |
| Apr 13, 2026 | 6.75 | 7.28 | 6.71 | 7.26 | 7.26 | 6.92% | 640,767 |
| Apr 10, 2026 | 6.93 | 7.07 | 6.78 | 6.79 | 6.79 | -0.44% | 224,706 |
| Apr 9, 2026 | 6.64 | 6.90 | 6.52 | 6.82 | 6.82 | 4.28% | 508,765 |
| Apr 8, 2026 | 6.57 | 6.80 | 6.40 | 6.54 | 6.54 | 4.47% | 493,039 |
| Apr 7, 2026 | 6.51 | 6.60 | 6.07 | 6.26 | 6.26 | -6.01% | 687,713 |
| Apr 6, 2026 | 6.59 | 6.85 | 6.50 | 6.66 | 6.66 | 1.52% | 472,154 |
| Apr 2, 2026 | 6.19 | 6.65 | 6.02 | 6.56 | 6.56 | 2.18% | 820,177 |
| Apr 1, 2026 | 6.40 | 6.50 | 6.30 | 6.42 | 6.42 | 1.90% | 696,830 |
| Mar 31, 2026 | 6.04 | 6.40 | 5.99 | 6.30 | 6.30 | 7.69% | 881,563 |